Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX60590
333.50+4.00(+1.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.07.2024 | 333.50 | 333.50 | 333.50 | 333.50 | 60 | 200 |
| 20.03.2024 | 245.50 | 245.50 | 245.50 | 245.50 | 1 | 2 |
| 01.02.2024 | 217.00 | 217.00 | 217.00 | 217.00 | 60 | 130 |
| 03.11.2023 | 139.40 | 139.40 | 139.40 | 139.40 | 199 | 277 |
| 02.11.2023 | 135.00 | 135.00 | 135.00 | 135.00 | 33 | 45 |
| 31.10.2023 | 117.40 | 117.40 | 115.40 | 115.40 | 52 | 61 |
| 27.10.2023 | 114.20 | 114.20 | 114.20 | 114.20 | 20 | 23 |
| 26.10.2023 | 113.80 | 113.80 | 113.40 | 113.40 | 97 | 110 |
| 25.10.2023 | 126.60 | 126.60 | 126.60 | 126.60 | 8 | 10 |
| 23.10.2023 | 129.00 | 129.00 | 125.20 | 125.80 | 72 | 91 |
| 20.10.2023 | 132.20 | 132.20 | 132.20 | 132.20 | 35 | 46 |
| 10.10.2023 | 153.80 | 153.80 | 153.80 | 153.80 | 6 | 9 |
| 03.10.2023 | 140.80 | 140.80 | 140.80 | 140.80 | 6 | 8 |
| 18.09.2023 | 164.40 | 164.40 | 164.40 | 164.40 | 280 | 460 |
| 17.08.2023 | 146.40 | 146.60 | 146.40 | 146.60 | 35 | 51 |
| 27.07.2023 | 175.00 | 175.00 | 175.00 | 175.00 | 5 | 9 |
| 19.07.2023 | 181.20 | 181.20 | 180.80 | 181.00 | 15 | 27 |
| 13.07.2023 | 167.00 | 167.00 | 167.00 | 167.00 | 5 | 8 |
| 12.07.2023 | 157.60 | 157.60 | 157.60 | 157.60 | 280 | 441 |
| 06.06.2023 | 141.80 | 141.80 | 141.80 | 141.80 | 5 | 7 |
| 02.06.2023 | 141.00 | 141.00 | 141.00 | 141.00 | 10 | 14 |
| 30.05.2023 | 140.00 | 140.20 | 137.20 | 137.20 | 155 | 214 |
| 25.05.2023 | 117.00 | 117.00 | 117.00 | 117.00 | 10 | 12 |
| 24.05.2023 | 101.00 | 101.00 | 101.00 | 101.00 | 10 | 10 |
| 16.05.2023 | 95.00 | 95.00 | 95.00 | 95.00 | 47 | 45 |
| 11.05.2023 | 94.70 | 94.70 | 94.70 | 94.70 | 14 | 13 |
| 10.05.2023 | 87.00 | 89.70 | 87.00 | 89.70 | 244 | 216 |
| 08.05.2023 | 89.40 | 89.40 | 87.60 | 87.60 | 47 | 42 |
| 05.05.2023 | 81.00 | 86.70 | 81.00 | 86.70 | 436 | 367 |
| 04.05.2023 | 82.50 | 82.50 | 77.90 | 77.90 | 406 | 323 |
| 02.05.2023 | 83.50 | 83.50 | 83.50 | 83.50 | 30 | 25 |
| 28.04.2023 | 85.00 | 85.30 | 85.00 | 85.30 | 500 | 426 |
| 26.04.2023 | 76.00 | 76.00 | 72.50 | 72.50 | 380 | 285 |
| 25.04.2023 | 77.10 | 77.10 | 76.40 | 76.40 | 195 | 150 |
| 24.04.2023 | 81.80 | 81.80 | 81.80 | 81.80 | 175 | 143 |
| 20.04.2023 | 81.80 | 81.80 | 80.30 | 80.30 | 225 | 183 |
| 19.04.2023 | 83.10 | 83.80 | 82.00 | 83.80 | 488 | 404 |
| 18.04.2023 | 87.80 | 90.40 | 85.80 | 85.80 | 3 096 | 2 783 |
| 17.04.2023 | 86.40 | 86.40 | 84.50 | 84.50 | 275 | 235 |
| 14.04.2023 | 86.50 | 86.50 | 84.70 | 84.80 | 251 | 215 |
| 13.04.2023 | 77.70 | 83.30 | 77.50 | 83.30 | 555 | 454 |
| 12.04.2023 | 81.90 | 87.50 | 81.00 | 81.90 | 1 470 | 1 223 |
| 11.04.2023 | 87.10 | 88.50 | 83.30 | 83.30 | 155 | 133 |
| 06.04.2023 | 82.20 | 82.70 | 79.00 | 81.70 | 1 808 | 1 482 |
| 05.04.2023 | 88.10 | 89.50 | 82.60 | 82.60 | 3 594 | 3 019 |
| 04.04.2023 | 90.50 | 94.10 | 90.50 | 92.90 | 201 | 188 |
| 03.04.2023 | 90.60 | 90.60 | 88.20 | 88.80 | 1 180 | 1 041 |
| 31.03.2023 | 84.30 | 88.00 | 83.70 | 88.00 | 1 946 | 1 643 |
| 30.03.2023 | 80.70 | 83.50 | 80.70 | 82.90 | 1 716 | 1 405 |
| 29.03.2023 | 74.20 | 77.70 | 74.20 | 76.10 | 999 | 769 |
Biznesradar bez reklam? Sprawdź BR Plus
